Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 310.95
+1.00 (0.32%)
At close: Jun 3, 2026
BOM:544209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 303.75 | 318.00 | 303.75 | 310.95 | 310.95 | 0.32% | 1,517 |
| Jun 2, 2026 | 305.60 | 311.85 | 304.00 | 309.95 | 309.95 | 0.18% | 883 |
| Jun 1, 2026 | 328.00 | 328.00 | 306.55 | 309.40 | 309.40 | -3.01% | 2,898 |
| May 29, 2026 | 328.65 | 329.50 | 316.40 | 319.00 | 319.00 | -2.94% | 8,257 |
| May 27, 2026 | 325.75 | 333.05 | 325.05 | 328.65 | 328.65 | 1.05% | 5,742 |
| May 26, 2026 | 321.85 | 328.70 | 315.05 | 325.25 | 325.25 | 1.06% | 6,151 |
| May 25, 2026 | 316.15 | 322.40 | 315.30 | 321.85 | 321.85 | 1.74% | 1,563 |
| May 22, 2026 | 321.90 | 323.35 | 316.20 | 316.35 | 316.35 | -1.19% | 1,299 |
| May 21, 2026 | 319.50 | 323.65 | 317.40 | 320.15 | 320.15 | 0.98% | 2,957 |
| May 20, 2026 | 312.00 | 318.60 | 307.00 | 317.05 | 317.05 | 0.68% | 2,375 |
| May 19, 2026 | 302.05 | 318.45 | 302.05 | 314.90 | 314.90 | 4.24% | 5,347 |
| May 18, 2026 | 298.50 | 303.90 | 297.45 | 302.10 | 302.10 | -0.79% | 1,862 |
| May 15, 2026 | 300.55 | 306.45 | 297.90 | 304.50 | 304.50 | 1.69% | 1,558 |
| May 14, 2026 | 296.00 | 304.80 | 296.00 | 299.45 | 299.45 | -0.30% | 2,351 |
| May 13, 2026 | 297.05 | 306.90 | 297.05 | 300.35 | 300.35 | 0.02% | 3,292 |
| May 12, 2026 | 316.95 | 317.00 | 297.55 | 300.30 | 300.30 | -5.39% | 6,543 |
| May 11, 2026 | 320.00 | 322.25 | 310.00 | 317.40 | 317.40 | -0.66% | 4,404 |
| May 8, 2026 | 328.90 | 328.90 | 317.70 | 319.50 | 319.50 | -1.95% | 2,856 |
| May 7, 2026 | 305.70 | 329.80 | 305.70 | 325.85 | 325.85 | 4.49% | 20,197 |
| May 6, 2026 | 310.50 | 313.80 | 301.50 | 311.85 | 311.85 | 4.35% | 9,454 |
| May 5, 2026 | 284.75 | 302.05 | 281.05 | 298.85 | 298.85 | 4.27% | 8,329 |
| May 4, 2026 | 299.95 | 299.95 | 282.95 | 286.60 | 286.60 | -3.26% | 5,527 |
| Apr 30, 2026 | 310.00 | 311.05 | 295.30 | 296.25 | 296.25 | -2.66% | 14,676 |
| Apr 29, 2026 | 296.70 | 317.95 | 296.70 | 304.35 | 304.35 | 0.02% | 25,578 |
| Apr 28, 2026 | 308.00 | 311.10 | 303.00 | 304.30 | 304.30 | -0.78% | 1,293 |
| Apr 27, 2026 | 301.40 | 311.00 | 301.40 | 306.70 | 306.70 | 1.20% | 3,564 |
| Apr 24, 2026 | 310.00 | 310.00 | 296.65 | 303.05 | 303.05 | -1.01% | 4,256 |
| Apr 23, 2026 | 305.80 | 313.35 | 305.00 | 306.15 | 306.15 | -2.39% | 2,321 |
| Apr 22, 2026 | 309.50 | 315.65 | 307.00 | 313.65 | 313.65 | 1.32% | 4,205 |
| Apr 21, 2026 | 309.55 | 314.50 | 307.65 | 309.55 | 309.55 | - | 3,989 |
| Apr 20, 2026 | 306.15 | 314.55 | 304.45 | 309.55 | 309.55 | 1.08% | 6,570 |
| Apr 17, 2026 | 301.00 | 313.35 | 301.00 | 306.25 | 306.25 | 0.77% | 8,351 |
| Apr 16, 2026 | 315.45 | 315.45 | 299.05 | 303.90 | 303.90 | -0.93% | 26,066 |
| Apr 15, 2026 | 292.60 | 312.30 | 289.05 | 306.75 | 306.75 | 7.03% | 20,997 |
| Apr 13, 2026 | 267.95 | 290.00 | 263.00 | 286.60 | 286.60 | 4.83% | 9,878 |
| Apr 10, 2026 | 268.55 | 274.15 | 263.65 | 273.40 | 273.40 | 2.61% | 4,402 |
| Apr 9, 2026 | 267.00 | 272.00 | 263.05 | 266.45 | 266.45 | -0.26% | 8,375 |
| Apr 8, 2026 | 258.00 | 279.00 | 258.00 | 267.15 | 267.15 | 5.22% | 3,085 |
| Apr 7, 2026 | 253.45 | 256.00 | 250.55 | 253.90 | 253.90 | 0.24% | 563 |
| Apr 6, 2026 | 253.00 | 260.60 | 251.95 | 253.30 | 253.30 | 0.44% | 5,834 |
| Apr 2, 2026 | 234.00 | 257.40 | 229.95 | 252.20 | 252.20 | 7.78% | 43,228 |
| Apr 1, 2026 | 236.75 | 237.60 | 232.30 | 234.00 | 234.00 | 3.82% | 2,358 |
| Mar 30, 2026 | 233.95 | 236.95 | 224.00 | 225.40 | 225.40 | -4.83% | 4,068 |
| Mar 27, 2026 | 257.90 | 257.90 | 234.40 | 236.85 | 236.85 | -2.93% | 2,066 |
| Mar 25, 2026 | 247.00 | 253.50 | 243.55 | 244.00 | 244.00 | - | 4,288 |
| Mar 24, 2026 | 238.45 | 245.65 | 236.35 | 244.00 | 244.00 | 3.48% | 4,476 |
| Mar 23, 2026 | 248.00 | 248.00 | 232.60 | 235.80 | 235.80 | -5.02% | 4,214 |
| Mar 20, 2026 | 252.40 | 254.75 | 245.00 | 248.25 | 248.25 | -1.62% | 1,776 |
| Mar 19, 2026 | 250.45 | 255.00 | 250.20 | 252.35 | 252.35 | -2.81% | 3,024 |
| Mar 18, 2026 | 250.80 | 261.10 | 250.40 | 259.65 | 259.65 | 1.49% | 1,977 |